Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115C00080000 | 2024-03-22 11:07AM EDT | 80.00 | 42.20 | 32.10 | 33.10 | 0.00 | - | 2 | 20 | 95.15% |
| CAR241115C00090000 | 2024-04-26 10:55AM EDT | 90.00 | 25.50 | 22.10 | 24.50 | 0.00 | - | 3 | 3 | 75.71% |
| CAR241115C00095000 | 2024-04-25 11:01AM EDT | 95.00 | 20.60 | 19.80 | 20.60 | 0.00 | - | - | 1 | 71.86% |
| CAR241115C00100000 | 2024-04-30 3:57PM EDT | 100.00 | 18.10 | 17.60 | 18.40 | -5.00 | -21.65% | 6 | 6 | 70.78% |
| CAR241115C00110000 | 2024-04-30 11:17AM EDT | 110.00 | 14.99 | 13.20 | 14.70 | -0.31 | -2.03% | 7 | 258 | 68.09% |
| CAR241115C00115000 | 2024-04-30 9:59AM EDT | 115.00 | 14.00 | 12.40 | 13.10 | -2.89 | -17.11% | 1 | 26 | 68.83% |
| CAR241115C00120000 | 2024-04-24 3:32PM EDT | 120.00 | 14.20 | 11.00 | 11.60 | 0.00 | - | 1 | 15 | 68.18% |
| CAR241115C00125000 | 2024-04-25 3:21PM EDT | 125.00 | 11.20 | 9.70 | 10.30 | 0.00 | - | 11 | 14 | 67.58% |
| CAR241115C00130000 | 2024-04-30 11:21AM EDT | 130.00 | 9.00 | 8.60 | 9.30 | -2.90 | -24.37% | 1 | 10 | 67.46% |
| CAR241115C00135000 | 2024-04-18 10:29AM EDT | 135.00 | 10.25 | 7.60 | 8.30 | 0.00 | - | 1 | 12 | 67.11% |
| CAR241115C00140000 | 2024-04-29 9:35AM EDT | 140.00 | 9.60 | 6.70 | 7.20 | 0.00 | - | 1 | 11 | 66.36% |
| CAR241115C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 7.10 | 5.00 | 6.50 | 0.00 | - | 9 | 8 | 64.30% |
| CAR241115C00150000 | 2024-04-18 2:04PM EDT | 150.00 | 6.40 | 5.20 | 5.60 | 0.00 | - | 1 | 14 | 65.54% |
| CAR241115C00155000 | 2024-03-26 11:00AM EDT | 155.00 | 11.10 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 65.15% |
| CAR241115C00160000 | 2024-04-22 10:47AM EDT | 160.00 | 5.00 | 2.95 | 4.40 | 0.00 | - | 3 | 6 | 62.21% |
| CAR241115C00165000 | 2024-04-25 9:53AM EDT | 165.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 64.88% |
| CAR241115C00170000 | 2024-04-23 2:17PM EDT | 170.00 | 4.50 | 1.75 | 3.50 | 0.00 | - | 1 | 7 | 60.56% |
| CAR241115C00175000 | 2024-04-30 1:48PM EDT | 175.00 | 3.00 | 2.80 | 3.10 | -0.70 | -18.92% | 1 | 6 | 64.58% |
| CAR241115C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 3.51 | 2.15 | 2.50 | 0.00 | - | 2 | 4 | 64.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 2.92 | 2.50 | 3.40 | 0.00 | - | - | 1 | 72.05% |
| CAR241115P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 3.33 | 2.65 | 4.50 | 0.00 | - | 5 | 7 | 67.82% |
| CAR241115P00065000 | 2024-04-30 2:20PM EDT | 65.00 | 5.30 | 5.00 | 5.60 | +0.80 | +17.78% | 6 | 9 | 69.84% |
| CAR241115P00070000 | 2024-04-29 10:45AM EDT | 70.00 | 5.30 | 6.50 | 7.00 | 0.00 | - | 1 | 35 | 68.54% |
| CAR241115P00075000 | 2024-04-29 11:38AM EDT | 75.00 | 6.90 | 8.10 | 8.60 | 0.00 | - | 4 | 30 | 67.00% |
| CAR241115P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 10.32 | 9.90 | 10.60 | +2.17 | +26.63% | 1 | 20 | 65.91% |
| CAR241115P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 12.34 | 12.00 | 12.60 | +1.24 | +11.17% | 1 | 32 | 64.56% |
| CAR241115P00090000 | 2024-04-26 11:36AM EDT | 90.00 | 13.30 | 14.30 | 15.00 | 0.00 | - | 13 | 28 | 63.56% |
| CAR241115P00095000 | 2024-04-25 2:32PM EDT | 95.00 | 16.50 | 16.80 | 17.40 | 0.00 | - | - | 250 | 62.16% |
| CAR241115P00100000 | 2024-04-30 2:29PM EDT | 100.00 | 19.90 | 19.50 | 20.40 | +3.20 | +19.16% | 5 | 36 | 61.47% |
| CAR241115P00105000 | 2024-04-30 3:14PM EDT | 105.00 | 22.90 | 22.50 | 24.50 | +2.10 | +10.10% | 7 | 5 | 62.55% |
| CAR241115P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 25.70 | 24.50 | 27.80 | +3.80 | +17.35% | 6 | 9 | 59.75% |
| CAR241115P00115000 | 2024-04-30 11:21AM EDT | 115.00 | 29.29 | 27.60 | 31.20 | +4.19 | +16.69% | 10 | 47 | 58.42% |
| CAR241115P00125000 | 2024-04-16 12:17PM EDT | 125.00 | 27.80 | 36.00 | 38.80 | 0.00 | - | 3 | 14 | 59.52% |
| CAR241115P00130000 | 2024-03-25 12:20PM EDT | 130.00 | 26.60 | 33.10 | 37.10 | 0.00 | - | 1 | 2 | 40.24% |
| CAR241115P00135000 | 2024-03-25 12:20PM EDT | 135.00 | 29.70 | 36.70 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 140.00 | 44.62 | 47.20 | 49.50 | 0.00 | - | 10 | 18 | 52.53% |
| CAR241115P00160000 | 2024-04-19 9:46AM EDT | 160.00 | 60.25 | 63.90 | 68.30 | 0.00 | - | 3 | 4 | 62.65% |
| CAR241115P00165000 | 2024-03-21 1:44PM EDT | 165.00 | 53.67 | 64.10 | 67.30 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.